Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	0.0470	0.0480	0.0456	0.0480	24,500	+0.00(+5.26%)
Apr 21, 2026	0.0436	0.0456	0.0436	0.0456	69,000	+0.00(+4.83%)
Apr 20, 2026	0.0415	0.0435	0.0400	0.0435	132,717	+0.00(+8.75%)
Apr 17, 2026	0.0413	0.0413	0.0400	0.0400	6,000	+0.00(+5.26%)
Apr 15, 2026				0.0380	10	-0.00(-2.31%)
Apr 14, 2026	0.0389	0.0389	0.0354	0.0389	100,000	-0.00(-4.89%)
Apr 13, 2026	0.0410	0.0410	0.0409	0.0409	16,000	-0.00(-2.39%)
Apr 10, 2026	0.0407	0.0510	0.0407	0.0419	22,400	-0.00(-2.33%)
Apr 09, 2026	0.0400	0.0430	0.0380	0.0429	66,571	+0.00(+7.25%)
Apr 08, 2026	0.0398	0.0400	0.0398	0.0400	43,300	+0.00(+0.50%)
Apr 07, 2026	0.0399	0.0399	0.0398	0.0398	15,500	+0.00(+1.02%)
Apr 06, 2026	0.0380	0.0394	0.0380	0.0394	21,360	+0.00(+2.34%)
Apr 02, 2026	0.0366	0.0385	0.0360	0.0385	109,000	+0.00(+9.07%)
Mar 31, 2026				0.0353	0	-0.00(-10.63%)
Mar 30, 2026	0.0381	0.0446	0.0381	0.0395	15,900	+0.00(+0.00%)
Mar 27, 2026	0.0365	0.0475	0.0360	0.0395	97,620	-0.00(-0.25%)
Mar 26, 2026	0.0434	0.0434	0.0350	0.0396	154,500	+0.00(+1.54%)
Mar 25, 2026	0.0390	0.0440	0.0390	0.0390	20,400	-0.00(-0.26%)
Mar 24, 2026	0.0391	0.0391	0.0391	0.0391	2,500	-0.00(-9.91%)
Mar 23, 2026	0.0434	0.0434	0.0434	0.0434	400	+0.00(+0.93%)
Mar 19, 2026				0.0430	0	+0.00(+6.17%)
Mar 18, 2026	0.0406	0.0420	0.0373	0.0405	33,933	+0.00(+9.76%)
Mar 17, 2026	0.0369	0.0425	0.0362	0.0369	17,810	+0.00(+0.54%)
Mar 16, 2026	0.0333	0.0367	0.0333	0.0367	46,225	+0.00(+4.86%)
Mar 13, 2026	0.0350	0.0440	0.0347	0.0350	345,660	-0.01(-16.27%)
Mar 12, 2026	0.0375	0.0418	0.0363	0.0418	120,000	-0.00(-6.90%)
Mar 10, 2026				0.0449	23	+0.00(+3.22%)
Mar 09, 2026	0.0435	0.0450	0.0361	0.0435	31,304	+0.01(+23.23%)
Mar 06, 2026	0.0360	0.0420	0.0325	0.0353	1,244,983	-0.01(-15.95%)
Mar 05, 2026	0.0420	0.0452	0.0420	0.0420	10,900	-0.00(-9.09%)
Mar 03, 2026				0.0462	0	+0.01(+12.41%)
Mar 02, 2026	0.0396	0.0459	0.0396	0.0411	69,794	-0.00(-4.20%)
Feb 27, 2026	0.0425	0.0478	0.0396	0.0429	34,503	-0.00(-8.72%)
Feb 26, 2026	0.0400	0.0475	0.0383	0.0470	86,216	+0.00(+9.81%)
Feb 25, 2026	0.0489	0.0530	0.0403	0.0428	284,710	-0.01(-12.47%)
Feb 24, 2026	0.0452	0.0489	0.0420	0.0489	195,897	+0.00(+6.77%)
Feb 23, 2026	0.0458	0.0458	0.0410	0.0458	63,717	+0.00(+11.44%)
Feb 20, 2026	0.0396	0.0411	0.0396	0.0411	10,350	-0.00(-3.29%)
Feb 19, 2026	0.0415	0.0425	0.0415	0.0425	13,500	+0.00(+2.41%)
Feb 17, 2026				0.0415	6	-0.00(-2.35%)
Feb 13, 2026	0.0437	0.0518	0.0425	0.0425	14,850	+0.00(+3.66%)
Feb 12, 2026	0.0410	0.0410	0.0410	0.0410	2,000	+0.00(+1.23%)
Feb 11, 2026	0.0410	0.0490	0.0400	0.0405	61,775	-0.00(-2.88%)
Feb 10, 2026	0.0414	0.0447	0.0414	0.0417	21,000	+0.00(+1.21%)
Feb 09, 2026	0.0412	0.0465	0.0396	0.0412	6,171	-0.00(-5.72%)
Feb 06, 2026	0.0473	0.0494	0.0398	0.0437	69,700	-0.00(-0.68%)
Feb 05, 2026	0.0395	0.0450	0.0395	0.0440	64,000	+0.00(+5.01%)
Feb 04, 2026	0.0422	0.0445	0.0410	0.0419	66,954	-0.00(-0.24%)
Feb 03, 2026	0.0445	0.0445	0.0410	0.0420	89,188	-0.01(-12.68%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Sekur Private Data Ltd (OP:SWISF)

Historical Prices